U24 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.168 | 0.26 | 0.168 | 0.218767 | 718,800 | 0.042 | 25.00% |
1개월 | 0.144 | 0.26 | 0.142 | 0.211891 | 213,705 | 0.066 | 45.83% |
3개월 | 0.173 | 0.26 | 0.134 | 0.19453 | 102,262 | 0.037 | 21.39% |
6개월 | 0.40 | 0.40 | 0.104 | 0.170095 | 174,519 | -0.19 | -47.50% |
1년 | 0.43 | 0.75 | 0.104 | 0.21528 | 104,060 | -0.22 | -51.16% |
3년 | 1.20 | 1.63 | 0.104 | 0.45055 | 50,727 | -0.99 | -82.50% |
5년 | 4.30 | 5.19 | 0.104 | 0.646424 | 39,330 | -4.09 | -95.12% |
U24 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.217 | 0.017 | 8.50% | 0.208 | 0.217 | 0.1965 | 292,400 |
26 4월(4) 2024 | 0.20 | -0.015 | -6.98% | 0.207 | 0.207 | 0.194 | 181,200 |
25 4월(4) 2024 | 0.215 | -0.016 | -6.93% | 0.245 | 0.26 | 0.208 | 1,790,000 |
24 4월(4) 2024 | 0.231 | 0.054 | 30.51% | 0.178 | 0.231 | 0.178 | 1,226,400 |
23 4월(4) 2024 | 0.177 | 0.005 | 2.91% | 0.168 | 0.178 | 0.168 | 104,000 |
20 4월(4) 2024 | 0.172 | 0.01 | 6.17% | 0.162 | 0.172 | 0.162 | 45,600 |
19 4월(4) 2024 | 0.162 | -0.005 | -2.99% | 0.158 | 0.169 | 0.158 | 51,600 |
18 4월(4) 2024 | 0.167 | 0.003 | 1.83% | 0.165 | 0.167 | 0.165 | 43,200 |
17 4월(4) 2024 | 0.164 | 0.004 | 2.50% | 0.155 | 0.164 | 0.15 | 92,400 |
16 4월(4) 2024 | 0.16 | 0.00 | 0.00% | 0.158 | 0.16 | 0.156 | 33,200 |
13 4월(4) 2024 | 0.16 | 0.002 | 1.27% | 0.158 | 0.16 | 0.158 | 2,000 |
12 4월(4) 2024 | 0.158 | 0.003 | 1.94% | 0.154 | 0.158 | 0.154 | 18,000 |
11 4월(4) 2024 | 0.155 | 0.003 | 1.97% | 0.156 | 0.156 | 0.155 | 800 |
10 4월(4) 2024 | 0.152 | -0.002 | -1.30% | 0.156 | 0.158 | 0.152 | 17,200 |
09 4월(4) 2024 | 0.154 | 0.004 | 2.67% | 0.152 | 0.154 | 0.148 | 12,800 |
06 4월(4) 2024 | 0.15 | -0.002 | -1.32% | 0.152 | 0.1555 | 0.15 | 21,600 |
05 4월(4) 2024 | 0.152 | 0.006 | 4.11% | 0.146 | 0.16 | 0.146 | 80,400 |
04 4월(4) 2024 | 0.146 | 0.004 | 2.82% | 0.142 | 0.148 | 0.142 | 34,800 |
03 4월(4) 2024 | 0.142 | 0.00 | 0.00% | 0.144 | 0.146 | 0.142 | 12,800 |